Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	96.97	480,100	93.63	96.97	93.63	56,100	51,800	0.5
02/05/2024	93.13	217,400	92.79	93.63	91.62	4,800	67,800	-7.0
26/04/2024	91.12	288,700	89.45	91.21	88.61	6,300	82,800	-8.2
25/04/2024	91.12	226,300	91.87	92.46	89.87	4,100	23,900	-2.2
24/04/2024	91.87	205,700	89.53	92.13	89.53	8,100	93,500	-9.3
23/04/2024	89.45	206,200	89.95	90.29	88.03	62,000	19,200	4.6
22/04/2024	88.61	289,100	88.03	89.87	88.03	47,600	110,100	-6.6
19/04/2024	88.03	814,700	92.79	92.96	88.03	135,400	204,900	-7.8
17/04/2024	94.63	306,700	98.98	98.98	94.55	2,600	70,000	-7.7
16/04/2024	97.73	319,300	99.48	100.40	95.30	24,300	96,500	-8.5
15/04/2024	97.81	256,000	102.83	105.33	96.14	22,300	33,700	-1.4
12/04/2024	100.57	771,000	94.13	100.57	94.13	145,500	9,200	16.2
11/04/2024	94.05	146,000	93.96	94.97	93.38	9,800	54,300	-5.0
10/04/2024	94.30	98,100	95.39	95.97	94.22	5,500	15,400	-1.1
09/04/2024	95.30	172,900	93.38	95.97	93.38	16,100	300	1.8
08/04/2024	93.38	102,700	93.71	96.14	93.04	2,400	18,600	-1.8
05/04/2024	93.63	294,100	94.88	96.22	93.63	27,700	93,700	-7.5
04/04/2024	96.89	239,100	95.72	97.22	94.13	19,900	8,300	1.3
03/04/2024	95.72	206,700	96.72	97.73	94.88	2,900	17,900	-1.7
02/04/2024	96.72	410,300	93.88	97.39	93.21	66,600	33,800	3.8
01/04/2024	93.80	167,800	91.96	94.30	91.21	10,400	10,200	0.0
29/03/2024	91.96	260,100	94.47	94.47	91.96	8,000	28,800	-2.3
28/03/2024	94.47	169,500	94.47	95.22	94.22	5,900	30,500	-2.8
27/03/2024	93.96	328,700	91.54	93.96	91.12	9,400	53,800	-4.9
26/03/2024	90.70	159,300	91.12	91.12	90.20	7,600	21,000	-1.5
25/03/2024	91.12	302,700	92.88	92.88	90.87	6,200	80,100	-8.1
22/03/2024	92.88	187,400	94.47	94.47	92.79	10,900	67,600	-6.3
21/03/2024	93.04	135,800	93.38	94.47	92.88	5,600	54,800	-5.5
20/03/2024	92.46	167,300	91.54	92.96	91.12	40,300	106,500	-7.3
19/03/2024	91.96	94,700	93.80	93.80	91.62	1,500	28,400	-3.0
18/03/2024	91.21	328,900	95.64	95.72	89.45	15,000	45,600	-3.4
15/03/2024	95.05	234,900	95.55	95.80	94.30	400	34,500	-3.9
14/03/2024	95.47	283,900	98.65	98.73	95.47	18,000	21,400	-0.4
13/03/2024	97.06	384,400	97.56	100.23	97.06	69,500	126,100	-6.7
12/03/2024	96.97	352,900	94.38	96.97	94.38	176,200	30,300	16.8
11/03/2024	94.13	150,900	94.47	95.97	94.05	28,900	2,100	3.1
08/03/2024	94.47	406,300	97.48	97.64	94.38	13,400	103,200	-10.2
07/03/2024	97.48	257,200	95.30	97.73	95.05	49,100	27,486	2.6
06/03/2024	95.22	114,700	97.22	97.73	95.13	5,200	6,520	-0.1
05/03/2024	96.97	299,700	95.30	97.89	94.72	34,000	44,900	-1.2
04/03/2024	95.30	218,400	96.05	96.97	95.13	4,700	85,000	-9.2
01/03/2024	96.14	207,100	97.64	97.64	95.30	2,400	51,500	-5.6
29/02/2024	97.81	482,700	94.97	98.48	94.55	260,800	80,900	21.0
28/02/2024	94.88	357,000	98.90	98.90	94.55	8,400	88,315	-9.2
27/02/2024	97.89	294,400	99.48	99.48	96.05	8,900	75,400	-7.8
26/02/2024	99.48	341,100	96.97	99.82	95.72	33,900	7,450	3.1
23/02/2024	96.56	490,300	93.55	97.39	92.54	37,000	3,300	3.8
22/02/2024	91.96	669,900	89.03	93.63	88.61	124,700	62,730	6.7
21/02/2024	87.86	141,600	86.94	88.20	86.94	3,700	8,900	-0.5
20/02/2024	86.94	107,900	87.78	87.78	86.69	2,800	51,310	-5.0
19/02/2024	86.69	251,300	87.36	87.53	86.11	5,300	53,500	-5.0
16/02/2024	87.36	87,000	87.78	88.11	87.11	6,200	7,300	-0.1
15/02/2024	86.94	265,100	89.53	89.53	86.86	472,900	580,220	-11.2
07/02/2024	88.61	118,800	88.95	89.95	88.61	685,305	687,900	-0.3
06/02/2024	88.95	130,600	91.21	91.21	88.86	18,000	47,961	-3.2
05/02/2024	90.29	219,100	88.61	90.79	87.78	109,800	1,500	11.7
02/02/2024	88.86	134,200	89.95	90.04	88.28	2,700	32,800	-3.2
01/02/2024	89.53	279,600	87.69	89.95	86.44	14,000	8,200	0.6
31/01/2024	86.27	141,100	87.61	87.61	85.77	12,500	20,100	-0.8
30/01/2024	86.77	115,200	87.78	87.78	86.36	21,900	8,000	1.4
29/01/2024	86.69	141,600	87.11	88.61	86.61	10,500	32,100	-2.3
26/01/2024	87.78	380,100	87.69	89.37	85.27	36,600	44,800	-0.9
25/01/2024	87.28	356,500	90.95	91.79	85.27	14,700	43,300	-3.1
24/01/2024	90.95	117,400	92.88	92.96	90.29	1,300	33,800	-3.6
23/01/2024	93.63	83,700	94.47	94.80	92.46	1,900	39,800	-4.2
22/01/2024	94.72	204,800	90.12	94.72	89.87	20,800	13,900	0.7
19/01/2024	90.29	94,200	89.95	90.95	89.62	23,700	5,300	2.0
18/01/2024	91.04	86,700	90.29	91.04	89.87	43,000	2,300	4.4
17/01/2024	91.12	166,000	90.37	91.79	89.45	101,400	28,300	7.9
16/01/2024	90.29	73,400	89.62	90.29	88.53	400	3,100	-0.3
15/01/2024	89.53	225,800	89.03	92.79	89.03	0	12,700	-1.4
12/01/2024	88.86	124,900	87.61	89.12	86.94	2,700	10,900	-0.9
11/01/2024	89.12	208,100	87.11	89.12	87.11	59,500	11,600	5.1
10/01/2024	87.11	81,700	86.61	87.78	86.61	5,300	6,100	-0.1
09/01/2024	87.69	67,000	88.61	89.37	86.27	7,200	1,100	0.6
08/01/2024	88.61	237,600	86.94	89.37	86.36	42,900	10,700	3.4
05/01/2024	86.61	221,100	87.28	87.28	85.35	9,800	57,900	-5.0
04/01/2024	87.28	297,500	89.62	90.70	87.28	21,400	13,700	0.8
03/01/2024	89.45	84,500	90.95	91.29	89.45	12,700	2,100	1.1
02/01/2024	91.12	236,600	86.36	91.54	86.36	50,600	3,500	5.1
29/12/2023	87.19	236,300	88.78	88.78	86.11	52,800	35,200	1.8
28/12/2023	88.78	247,000	88.61	91.87	88.70	86,100	10,800	8.2
27/12/2023	88.61	236,100	88.45	88.70	86.52	139,800	30,100	11.6
26/12/2023	88.45	230,900	88.11	89.03	86.11	136,100	53,800	8.7
25/12/2023	88.11	371,900	83.60	88.11	83.60	104,600	28,800	7.9
22/12/2023	83.60	633,600	78.16	83.60	77.58	162,100	26,800	12.9
21/12/2023	78.16	141,100	77.24	78.16	76.91	51,600	7,600	4.1
20/12/2023	77.24	356,000	73.82	77.24	73.90	39,400	1,800	3.4
19/12/2023	73.82	84,000	73.73	73.90	72.90	10,700	1,900	0.8
18/12/2023	73.73	86,100	74.49	74.74	73.65	13,400	4,600	0.8
15/12/2023	74.49	82,000	75.24	75.32	74.49	17,200	0	1.5
14/12/2023	75.24	113,200	75.66	75.99	74.82	20,600	4,500	1.5
13/12/2023	75.66	139,600	76.41	76.58	75.41	19,400	1,500	1.6
12/12/2023	76.41	79,300	76.33	76.83	75.74	15,800	4,300	1.1
11/12/2023	76.33	95,600	76.91	77.16	75.82	15,100	2,600	1.1
08/12/2023	76.91	140,400	76.16	76.91	75.24	57,600	300	5.2
07/12/2023	76.16	272,400	76.66	77.08	74.40	46,600	44,400	0.2
06/12/2023	76.66	130,800	75.99	76.66	75.32	20,900	3,200	1.6
05/12/2023	75.99	175,400	76.99	77.66	75.49	13,400	8,300	0.5
04/12/2023	76.99	430,800	72.90	76.99	73.23	155,100	8,100	13.3

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-5.50	-3.34%	2,351,600	-226,400	-36.0	156.20 172.19 164.50
2 tháng (2025-10-06)	22.88	16.81%	5,678,800	-97,000	-11.9	136.02 172.19 164.50
3 tháng (2025-09-05)	14.80	10.26%	7,560,500	-205,200	-26.8	135.64 172.19 164.50
6 tháng (2025-06-09)	30.96	24.18%	17,759,900	-499,785	-73.6	126.02 172.19 164.50
12 tháng (2024-12-09)	43.41	37.56%	45,976,200	602,701	35.2	98.27 172.19 164.50
24 tháng (2023-12-15)	84.51	113.46%	101,250,100	882,865	94.8	73.73 172.19 164.50
36 tháng (2022-12-20)	116.03	270.02%	162,587,700	229,497	99.5	41.95 172.19 164.50
60 tháng (2020-12-30)	119.75	305.15%	211,551,230	2,817,018	230.7	34.31 172.19 164.50

CTCP Nhựa Bình Minh (bmp)

THỐNG KÊ GIAO DỊCH